6630 ヤーマン(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,630 | 5,940 | 5,550 | 5,840 | 132,700 | 584 |
| 2016-12-29 | 5,690 | 5,880 | 5,530 | 5,690 | 107,600 | 569 |
| 2016-12-28 | 5,840 | 6,060 | 5,720 | 5,750 | 185,900 | 575 |
| 2016-12-27 | 5,570 | 6,070 | 5,570 | 5,740 | 307,700 | 574 |
| 2016-12-26 | 5,580 | 5,810 | 5,450 | 5,550 | 197,700 | 555 |
| 2016-12-22 | 5,150 | 5,970 | 5,030 | 5,710 | 510,900 | 571 |
| 2016-12-21 | 5,550 | 5,710 | 5,050 | 5,200 | 367,100 | 520 |
| 2016-12-20 | 4,800 | 5,420 | 4,800 | 5,420 | 333,200 | 542 |
| 2016-12-19 | 4,250 | 4,730 | 4,225 | 4,720 | 272,200 | 472 |
| 2016-12-16 | 4,335 | 4,365 | 4,170 | 4,310 | 175,500 | 431 |
| 2016-12-15 | 4,425 | 4,565 | 4,290 | 4,335 | 206,400 | 433.50 |
| 2016-12-14 | 4,400 | 4,630 | 4,370 | 4,615 | 128,700 | 461.50 |
| 2016-12-13 | 4,175 | 4,425 | 4,175 | 4,400 | 94,600 | 440 |
| 2016-12-12 | 4,205 | 4,360 | 4,080 | 4,190 | 124,100 | 419 |
| 2016-12-09 | 4,290 | 4,340 | 4,180 | 4,210 | 101,900 | 421 |
| 2016-12-08 | 4,570 | 4,730 | 4,320 | 4,360 | 160,500 | 436 |
| 2016-12-07 | 4,310 | 4,420 | 4,210 | 4,385 | 67,000 | 438.50 |
| 2016-12-06 | 4,335 | 4,500 | 4,265 | 4,290 | 75,200 | 429 |
| 2016-12-05 | 4,600 | 4,680 | 4,155 | 4,235 | 171,200 | 423.50 |
| 2016-12-02 | 4,110 | 4,550 | 4,105 | 4,490 | 228,000 | 449 |
| 2016-12-01 | 4,065 | 4,210 | 4,015 | 4,145 | 71,700 | 414.50 |
| 2016-11-30 | 4,060 | 4,260 | 4,045 | 4,110 | 78,700 | 411 |
| 2016-11-29 | 4,135 | 4,135 | 4,015 | 4,035 | 87,400 | 403.50 |
| 2016-11-28 | 3,820 | 4,195 | 3,820 | 4,185 | 139,800 | 418.50 |
| 2016-11-25 | 4,000 | 4,015 | 3,790 | 3,855 | 115,100 | 385.50 |
| 2016-11-24 | 4,100 | 4,100 | 3,945 | 4,025 | 84,000 | 402.50 |
| 2016-11-22 | 4,120 | 4,175 | 4,010 | 4,125 | 83,400 | 412.50 |
| 2016-11-21 | 4,330 | 4,350 | 4,065 | 4,210 | 102,800 | 421 |
| 2016-11-18 | 4,420 | 4,550 | 4,205 | 4,315 | 163,100 | 431.50 |
| 2016-11-17 | 4,165 | 4,575 | 4,120 | 4,440 | 256,800 | 444 |
| 2016-11-16 | 3,870 | 4,310 | 3,770 | 4,205 | 321,700 | 420.50 |
| 2016-11-15 | 3,900 | 3,900 | 3,635 | 3,740 | 370,800 | 374 |
| 2016-11-14 | 3,085 | 3,295 | 3,085 | 3,295 | 52,600 | 329.50 |
| 2016-11-11 | 3,120 | 3,150 | 3,020 | 3,045 | 33,500 | 304.50 |
| 2016-11-10 | 3,100 | 3,210 | 3,050 | 3,115 | 36,800 | 311.50 |
| 2016-11-09 | 3,145 | 3,145 | 2,884 | 2,980 | 53,000 | 298 |
| 2016-11-08 | 3,085 | 3,170 | 3,085 | 3,100 | 17,900 | 310 |
| 2016-11-07 | 3,065 | 3,150 | 3,055 | 3,080 | 29,700 | 308 |
| 2016-11-04 | 3,035 | 3,070 | 2,948 | 3,060 | 63,100 | 306 |
| 2016-11-02 | 3,105 | 3,135 | 3,065 | 3,120 | 41,300 | 312 |
| 2016-11-01 | 3,270 | 3,270 | 3,080 | 3,135 | 80,300 | 313.50 |
| 2016-10-31 | 3,305 | 3,360 | 3,250 | 3,260 | 32,200 | 326 |
| 2016-10-28 | 3,400 | 3,400 | 3,295 | 3,305 | 40,300 | 330.50 |
| 2016-10-27 | 3,280 | 3,410 | 3,235 | 3,400 | 57,700 | 340 |
| 2016-10-26 | 3,430 | 3,430 | 3,295 | 3,305 | 56,700 | 330.50 |
| 2016-10-25 | 3,530 | 3,535 | 3,375 | 3,395 | 56,500 | 339.50 |
| 2016-10-24 | 3,500 | 3,590 | 3,450 | 3,495 | 56,900 | 349.50 |
| 2016-10-21 | 3,555 | 3,585 | 3,445 | 3,470 | 66,100 | 347 |
| 2016-10-20 | 3,610 | 3,655 | 3,430 | 3,485 | 129,600 | 348.50 |
| 2016-10-19 | 3,400 | 3,550 | 3,365 | 3,540 | 81,700 | 354 |
| 2016-10-18 | 3,290 | 3,360 | 3,235 | 3,345 | 58,300 | 334.50 |
| 2016-10-17 | 3,450 | 3,450 | 3,275 | 3,300 | 61,300 | 330 |
| 2016-10-14 | 3,540 | 3,635 | 3,380 | 3,450 | 82,300 | 345 |
| 2016-10-13 | 3,440 | 3,525 | 3,280 | 3,505 | 83,300 | 350.50 |
| 2016-10-12 | 3,525 | 3,545 | 3,470 | 3,475 | 50,700 | 347.50 |
| 2016-10-11 | 3,650 | 3,675 | 3,520 | 3,535 | 41,900 | 353.50 |
| 2016-10-07 | 3,595 | 3,620 | 3,555 | 3,580 | 50,500 | 358 |
| 2016-10-06 | 3,740 | 3,750 | 3,595 | 3,605 | 57,200 | 360.50 |
| 2016-10-05 | 3,750 | 3,795 | 3,690 | 3,730 | 61,400 | 373 |
| 2016-10-04 | 3,615 | 3,710 | 3,585 | 3,660 | 83,100 | 366 |
| 2016-10-03 | 4,070 | 4,090 | 3,655 | 3,710 | 155,000 | 371 |
| 2016-09-30 | 3,740 | 4,040 | 3,710 | 3,910 | 134,200 | 391 |
| 2016-09-29 | 3,430 | 3,700 | 3,425 | 3,690 | 184,700 | 369 |
| 2016-09-28 | 3,750 | 3,755 | 3,495 | 3,495 | 207,200 | 349.50 |
| 2016-09-27 | 4,350 | 4,355 | 3,945 | 3,995 | 155,900 | 399.50 |
| 2016-09-26 | 4,145 | 4,350 | 4,105 | 4,350 | 119,100 | 435 |
| 2016-09-23 | 3,930 | 4,235 | 3,820 | 4,075 | 150,300 | 407.50 |
| 2016-09-21 | 3,850 | 3,950 | 3,800 | 3,945 | 108,100 | 394.50 |
| 2016-09-20 | 3,680 | 3,850 | 3,400 | 3,770 | 154,800 | 377 |
| 2016-09-16 | 3,370 | 3,680 | 3,320 | 3,680 | 157,700 | 368 |
| 2016-09-15 | 3,180 | 3,295 | 3,060 | 3,260 | 91,200 | 326 |
| 2016-09-14 | 3,300 | 3,400 | 3,060 | 3,235 | 243,400 | 323.50 |
| 2016-09-13 | 2,689 | 2,920 | 2,688 | 2,920 | 117,200 | 292 |
| 2016-09-12 | 2,630 | 2,690 | 2,615 | 2,674 | 27,000 | 267.40 |
| 2016-09-09 | 2,690 | 2,698 | 2,650 | 2,686 | 22,600 | 268.60 |
| 2016-09-08 | 2,699 | 2,699 | 2,592 | 2,690 | 36,300 | 269 |
| 2016-09-07 | 2,496 | 2,675 | 2,492 | 2,658 | 50,100 | 265.80 |
| 2016-09-06 | 2,573 | 2,573 | 2,441 | 2,512 | 47,200 | 251.20 |
| 2016-09-05 | 2,480 | 2,578 | 2,475 | 2,573 | 73,000 | 257.30 |
| 2016-09-02 | 2,335 | 2,429 | 2,335 | 2,400 | 51,800 | 240 |
| 2016-09-01 | 2,260 | 2,348 | 2,256 | 2,314 | 71,500 | 231.40 |
| 2016-08-31 | 2,150 | 2,199 | 2,150 | 2,190 | 10,900 | 219 |
| 2016-08-30 | 2,151 | 2,173 | 2,131 | 2,148 | 9,600 | 214.80 |
| 2016-08-29 | 2,197 | 2,197 | 2,161 | 2,167 | 8,800 | 216.70 |
| 2016-08-26 | 2,228 | 2,232 | 2,176 | 2,176 | 13,800 | 217.60 |
| 2016-08-25 | 2,242 | 2,250 | 2,223 | 2,228 | 7,900 | 222.80 |
| 2016-08-24 | 2,244 | 2,256 | 2,235 | 2,255 | 15,200 | 225.50 |
| 2016-08-23 | 2,247 | 2,255 | 2,218 | 2,229 | 15,000 | 222.90 |
| 2016-08-22 | 2,243 | 2,248 | 2,178 | 2,244 | 20,500 | 224.40 |
| 2016-08-19 | 2,189 | 2,236 | 2,151 | 2,236 | 31,000 | 223.60 |
| 2016-08-18 | 2,223 | 2,236 | 2,179 | 2,232 | 44,800 | 223.20 |
| 2016-08-17 | 2,251 | 2,312 | 2,221 | 2,280 | 206,100 | 228 |
| 2016-08-16 | 2,251 | 2,251 | 2,251 | 2,251 | 122,100 | 225.10 |
| 2016-08-15 | 1,856 | 1,874 | 1,850 | 1,851 | 2,200 | 185.10 |
| 2016-08-12 | 1,840 | 1,855 | 1,835 | 1,853 | 4,600 | 185.30 |
| 2016-08-10 | 1,782 | 1,840 | 1,782 | 1,830 | 6,400 | 183 |
| 2016-08-09 | 1,771 | 1,811 | 1,762 | 1,781 | 19,000 | 178.10 |
| 2016-08-08 | 1,810 | 1,828 | 1,772 | 1,780 | 20,000 | 178 |
| 2016-08-05 | 1,800 | 1,832 | 1,783 | 1,810 | 10,000 | 181 |
| 2016-08-04 | 1,830 | 1,843 | 1,770 | 1,797 | 25,900 | 179.70 |
| 2016-08-03 | 1,839 | 1,839 | 1,820 | 1,826 | 9,200 | 182.60 |
| 2016-08-02 | 1,854 | 1,867 | 1,840 | 1,851 | 9,100 | 185.10 |
| 2016-08-01 | 1,878 | 1,880 | 1,838 | 1,854 | 13,500 | 185.40 |
| 2016-07-29 | 1,866 | 1,922 | 1,866 | 1,918 | 4,800 | 191.80 |
| 2016-07-28 | 1,899 | 1,912 | 1,872 | 1,895 | 7,400 | 189.50 |
| 2016-07-27 | 1,910 | 1,914 | 1,898 | 1,898 | 10,400 | 189.80 |
| 2016-07-26 | 1,910 | 1,930 | 1,905 | 1,910 | 4,000 | 191 |
| 2016-07-25 | 1,942 | 1,942 | 1,904 | 1,932 | 4,500 | 193.20 |
| 2016-07-22 | 1,918 | 1,930 | 1,913 | 1,923 | 3,300 | 192.30 |
| 2016-07-21 | 1,938 | 1,938 | 1,911 | 1,918 | 11,800 | 191.80 |
| 2016-07-20 | 1,960 | 1,991 | 1,948 | 1,953 | 7,300 | 195.30 |
| 2016-07-19 | 1,980 | 1,997 | 1,964 | 1,971 | 7,700 | 197.10 |
| 2016-07-15 | 2,012 | 2,012 | 1,995 | 2,005 | 6,300 | 200.50 |
| 2016-07-14 | 1,982 | 2,027 | 1,982 | 2,012 | 5,000 | 201.20 |
| 2016-07-13 | 2,030 | 2,030 | 2,000 | 2,013 | 8,800 | 201.30 |
| 2016-07-12 | 2,030 | 2,045 | 2,027 | 2,035 | 7,500 | 203.50 |
| 2016-07-11 | 1,989 | 2,036 | 1,983 | 2,024 | 9,100 | 202.40 |
| 2016-07-08 | 2,000 | 2,004 | 1,964 | 1,974 | 7,000 | 197.40 |
| 2016-07-07 | 1,999 | 2,009 | 1,965 | 1,977 | 9,000 | 197.70 |
| 2016-07-06 | 2,039 | 2,039 | 2,006 | 2,023 | 4,800 | 202.30 |
| 2016-07-05 | 2,039 | 2,042 | 1,996 | 2,040 | 5,900 | 204 |
| 2016-07-04 | 2,050 | 2,054 | 2,019 | 2,039 | 9,500 | 203.90 |
| 2016-07-01 | 2,028 | 2,062 | 2,027 | 2,053 | 23,200 | 205.30 |
| 2016-06-30 | 1,950 | 2,045 | 1,950 | 2,027 | 30,500 | 202.70 |
| 2016-06-29 | 1,887 | 1,918 | 1,877 | 1,910 | 12,100 | 191 |
| 2016-06-28 | 1,835 | 1,863 | 1,830 | 1,840 | 8,400 | 184 |
| 2016-06-27 | 1,760 | 1,850 | 1,760 | 1,835 | 15,100 | 183.50 |
| 2016-06-24 | 1,860 | 1,869 | 1,710 | 1,767 | 31,900 | 176.70 |
| 2016-06-23 | 1,899 | 1,899 | 1,848 | 1,860 | 8,200 | 186 |
| 2016-06-22 | 1,903 | 1,943 | 1,830 | 1,842 | 21,000 | 184.20 |
| 2016-06-21 | 1,900 | 1,936 | 1,888 | 1,932 | 7,900 | 193.20 |
| 2016-06-20 | 1,887 | 1,919 | 1,881 | 1,907 | 8,400 | 190.70 |
| 2016-06-17 | 1,881 | 1,917 | 1,871 | 1,886 | 8,800 | 188.60 |
| 2016-06-16 | 1,945 | 1,956 | 1,854 | 1,871 | 16,800 | 187.10 |
| 2016-06-15 | 1,888 | 1,952 | 1,888 | 1,933 | 12,000 | 193.30 |
| 2016-06-14 | 2,068 | 2,085 | 1,905 | 1,925 | 46,400 | 192.50 |
| 2016-06-13 | 2,126 | 2,126 | 2,036 | 2,118 | 52,700 | 211.80 |
| 2016-06-10 | 2,080 | 2,104 | 2,079 | 2,084 | 13,700 | 208.40 |
| 2016-06-09 | 2,093 | 2,098 | 2,070 | 2,078 | 4,500 | 207.80 |
| 2016-06-08 | 2,082 | 2,100 | 2,070 | 2,093 | 8,700 | 209.30 |
| 2016-06-07 | 2,060 | 2,098 | 2,051 | 2,091 | 14,000 | 209.10 |
| 2016-06-06 | 2,047 | 2,071 | 2,042 | 2,064 | 14,400 | 206.40 |
| 2016-06-03 | 2,064 | 2,098 | 2,064 | 2,069 | 14,100 | 206.90 |
| 2016-06-02 | 2,086 | 2,104 | 2,030 | 2,072 | 9,700 | 207.20 |
| 2016-06-01 | 2,080 | 2,115 | 2,070 | 2,086 | 9,600 | 208.60 |
| 2016-05-31 | 2,071 | 2,107 | 2,059 | 2,093 | 26,700 | 209.30 |
| 2016-05-30 | 2,044 | 2,060 | 2,040 | 2,051 | 8,300 | 205.10 |
| 2016-05-27 | 2,068 | 2,079 | 2,020 | 2,060 | 11,500 | 206 |
| 2016-05-26 | 2,060 | 2,081 | 2,057 | 2,068 | 9,600 | 206.80 |
| 2016-05-25 | 2,095 | 2,098 | 2,060 | 2,066 | 7,900 | 206.60 |
| 2016-05-24 | 2,102 | 2,102 | 2,051 | 2,068 | 8,000 | 206.80 |
| 2016-05-23 | 2,114 | 2,115 | 2,094 | 2,103 | 12,200 | 210.30 |
| 2016-05-20 | 2,089 | 2,108 | 2,079 | 2,107 | 9,200 | 210.70 |
| 2016-05-19 | 2,067 | 2,105 | 2,067 | 2,089 | 21,400 | 208.90 |
| 2016-05-18 | 2,104 | 2,107 | 2,063 | 2,067 | 11,200 | 206.70 |
| 2016-05-17 | 2,081 | 2,114 | 2,066 | 2,104 | 22,300 | 210.40 |
| 2016-05-16 | 2,080 | 2,113 | 2,080 | 2,087 | 16,700 | 208.70 |
| 2016-05-13 | 2,090 | 2,090 | 2,065 | 2,077 | 14,400 | 207.70 |
| 2016-05-12 | 2,084 | 2,088 | 2,062 | 2,087 | 16,600 | 208.70 |
| 2016-05-11 | 2,100 | 2,100 | 2,050 | 2,077 | 14,500 | 207.70 |
| 2016-05-10 | 2,046 | 2,098 | 2,046 | 2,087 | 32,800 | 208.70 |
| 2016-05-09 | 2,038 | 2,038 | 2,016 | 2,027 | 13,100 | 202.70 |
| 2016-05-06 | 2,050 | 2,050 | 1,991 | 2,005 | 16,200 | 200.50 |
| 2016-05-02 | 1,980 | 2,039 | 1,979 | 2,028 | 29,000 | 202.80 |
| 2016-04-28 | 2,040 | 2,092 | 2,036 | 2,050 | 34,100 | 205 |
| 2016-04-27 | 2,053 | 2,070 | 2,015 | 2,034 | 37,700 | 203.40 |
| 2016-04-26 | 2,137 | 2,137 | 2,030 | 2,052 | 123,800 | 205.20 |
| 2016-04-25 | 2,257 | 2,265 | 2,251 | 2,255 | 93,700 | 225.50 |
| 2016-04-22 | 2,250 | 2,258 | 2,241 | 2,250 | 46,300 | 225 |
| 2016-04-21 | 2,249 | 2,268 | 2,240 | 2,258 | 31,200 | 225.80 |
| 2016-04-20 | 2,221 | 2,250 | 2,221 | 2,244 | 24,600 | 224.40 |
| 2016-04-19 | 2,224 | 2,236 | 2,212 | 2,220 | 31,100 | 222 |
| 2016-04-18 | 2,200 | 2,201 | 2,177 | 2,196 | 30,900 | 219.60 |
| 2016-04-15 | 2,188 | 2,211 | 2,183 | 2,207 | 23,300 | 220.70 |
| 2016-04-14 | 2,187 | 2,194 | 2,175 | 2,186 | 29,500 | 218.60 |
| 2016-04-13 | 2,230 | 2,240 | 2,181 | 2,185 | 33,000 | 218.50 |
| 2016-04-12 | 2,190 | 2,226 | 2,190 | 2,216 | 24,300 | 221.60 |
| 2016-04-11 | 2,169 | 2,189 | 2,168 | 2,185 | 19,300 | 218.50 |
| 2016-04-08 | 2,129 | 2,191 | 2,111 | 2,170 | 39,700 | 217 |
| 2016-04-07 | 2,118 | 2,138 | 2,117 | 2,131 | 22,000 | 213.10 |
| 2016-04-06 | 2,081 | 2,126 | 2,081 | 2,103 | 26,100 | 210.30 |
| 2016-04-05 | 2,157 | 2,157 | 2,093 | 2,093 | 39,300 | 209.30 |
| 2016-04-04 | 2,131 | 2,183 | 2,117 | 2,141 | 40,600 | 214.10 |
| 2016-04-01 | 2,189 | 2,189 | 2,130 | 2,131 | 69,600 | 213.10 |
| 2016-03-31 | 2,310 | 2,333 | 2,192 | 2,214 | 69,000 | 221.40 |
| 2016-03-30 | 2,229 | 2,322 | 2,227 | 2,302 | 74,800 | 230.20 |
| 2016-03-29 | 2,199 | 2,220 | 2,183 | 2,220 | 46,800 | 222 |
| 2016-03-28 | 2,150 | 2,187 | 2,142 | 2,187 | 26,700 | 218.70 |
| 2016-03-25 | 2,140 | 2,150 | 2,138 | 2,150 | 22,600 | 215 |
| 2016-03-24 | 2,117 | 2,122 | 2,102 | 2,121 | 12,000 | 212.10 |
| 2016-03-23 | 2,125 | 2,132 | 2,116 | 2,117 | 17,800 | 211.70 |
| 2016-03-22 | 2,069 | 2,137 | 2,058 | 2,125 | 36,900 | 212.50 |
| 2016-03-18 | 2,004 | 2,058 | 1,995 | 2,055 | 34,400 | 205.50 |
| 2016-03-17 | 2,036 | 2,062 | 2,003 | 2,004 | 30,600 | 200.40 |
| 2016-03-16 | 2,056 | 2,062 | 2,033 | 2,046 | 27,700 | 204.60 |
| 2016-03-15 | 2,050 | 2,125 | 2,048 | 2,092 | 38,300 | 209.20 |
| 2016-03-14 | 2,011 | 2,050 | 2,007 | 2,039 | 14,500 | 203.90 |
| 2016-03-11 | 2,012 | 2,012 | 1,997 | 2,002 | 13,200 | 200.20 |
| 2016-03-10 | 1,995 | 2,026 | 1,995 | 2,001 | 7,800 | 200.10 |
| 2016-03-09 | 2,012 | 2,012 | 1,986 | 1,992 | 9,600 | 199.20 |
| 2016-03-08 | 2,005 | 2,022 | 1,981 | 2,011 | 12,400 | 201.10 |
| 2016-03-07 | 2,016 | 2,016 | 1,996 | 2,016 | 10,800 | 201.60 |
| 2016-03-04 | 1,920 | 1,996 | 1,920 | 1,996 | 22,900 | 199.60 |
| 2016-03-03 | 1,926 | 1,926 | 1,912 | 1,914 | 8,700 | 191.40 |
| 2016-03-02 | 1,935 | 1,941 | 1,910 | 1,915 | 13,500 | 191.50 |
| 2016-03-01 | 1,920 | 1,925 | 1,910 | 1,917 | 6,100 | 191.70 |
| 2016-02-29 | 1,930 | 1,939 | 1,903 | 1,903 | 11,400 | 190.30 |
| 2016-02-26 | 1,916 | 1,950 | 1,916 | 1,922 | 10,000 | 192.20 |
| 2016-02-25 | 1,911 | 1,924 | 1,899 | 1,912 | 5,900 | 191.20 |
| 2016-02-24 | 1,912 | 1,932 | 1,885 | 1,889 | 11,300 | 188.90 |
| 2016-02-23 | 1,950 | 1,950 | 1,903 | 1,912 | 9,900 | 191.20 |
| 2016-02-22 | 1,921 | 1,949 | 1,920 | 1,932 | 5,800 | 193.20 |
| 2016-02-19 | 1,960 | 1,960 | 1,915 | 1,919 | 8,000 | 191.90 |
| 2016-02-18 | 1,940 | 1,968 | 1,925 | 1,955 | 7,400 | 195.50 |
| 2016-02-17 | 1,933 | 1,942 | 1,890 | 1,917 | 9,100 | 191.70 |
| 2016-02-16 | 1,910 | 1,965 | 1,910 | 1,927 | 12,300 | 192.70 |
| 2016-02-15 | 1,878 | 1,948 | 1,858 | 1,903 | 21,200 | 190.30 |
| 2016-02-12 | 1,800 | 1,842 | 1,780 | 1,807 | 22,900 | 180.70 |
| 2016-02-10 | 1,975 | 1,975 | 1,852 | 1,891 | 21,900 | 189.10 |
| 2016-02-09 | 1,975 | 2,000 | 1,935 | 1,935 | 15,900 | 193.50 |
| 2016-02-08 | 1,950 | 2,040 | 1,950 | 2,019 | 18,200 | 201.90 |
| 2016-02-05 | 2,050 | 2,069 | 1,985 | 2,000 | 24,700 | 200 |
| 2016-02-04 | 2,119 | 2,119 | 2,053 | 2,069 | 16,100 | 206.90 |
| 2016-02-03 | 2,097 | 2,119 | 2,020 | 2,101 | 27,600 | 210.10 |
| 2016-02-02 | 2,197 | 2,199 | 2,053 | 2,112 | 33,000 | 211.20 |
| 2016-02-01 | 2,020 | 2,224 | 2,009 | 2,183 | 71,300 | 218.30 |
| 2016-01-29 | 1,998 | 1,998 | 1,952 | 1,998 | 17,200 | 199.80 |
| 2016-01-28 | 1,994 | 1,998 | 1,986 | 1,990 | 16,700 | 199 |
| 2016-01-27 | 1,979 | 1,992 | 1,953 | 1,974 | 11,600 | 197.40 |
| 2016-01-26 | 1,970 | 1,970 | 1,925 | 1,931 | 8,100 | 193.10 |
| 2016-01-25 | 1,925 | 1,976 | 1,911 | 1,975 | 19,400 | 197.50 |
| 2016-01-22 | 1,849 | 1,881 | 1,840 | 1,869 | 20,000 | 186.90 |
| 2016-01-21 | 1,899 | 1,905 | 1,838 | 1,838 | 32,600 | 183.80 |
| 2016-01-20 | 1,980 | 1,988 | 1,916 | 1,919 | 21,800 | 191.90 |
| 2016-01-19 | 1,990 | 1,998 | 1,966 | 1,975 | 16,400 | 197.50 |
| 2016-01-18 | 1,930 | 1,990 | 1,916 | 1,988 | 18,900 | 198.80 |
| 2016-01-15 | 1,952 | 1,993 | 1,952 | 1,970 | 38,500 | 197 |
| 2016-01-14 | 1,918 | 1,933 | 1,897 | 1,926 | 27,500 | 192.60 |
| 2016-01-13 | 1,915 | 1,966 | 1,915 | 1,943 | 21,200 | 194.30 |
| 2016-01-12 | 1,974 | 1,980 | 1,900 | 1,908 | 56,100 | 190.80 |
| 2016-01-08 | 1,972 | 1,994 | 1,951 | 1,980 | 34,200 | 198 |
| 2016-01-07 | 1,970 | 1,998 | 1,968 | 1,996 | 40,400 | 199.60 |
| 2016-01-06 | 1,950 | 1,973 | 1,945 | 1,968 | 50,100 | 196.80 |
| 2016-01-05 | 1,874 | 1,941 | 1,870 | 1,923 | 87,100 | 192.30 |
| 2016-01-04 | 1,829 | 1,888 | 1,828 | 1,874 | 55,700 | 187.40 |
分割・併合履歴 ： [2017-10-27]1株→10株 [2011-02-24]1株→2株
